Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Kingswood Holdings Limited (KWG) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/11/2011 | 64.97p | 64.97p | 54.14p | 64.97p | 0 |
| 31/10/2011 | 64.97p | 64.97p | 54.14p | 64.97p | 235 |
| 28/10/2011 | 64.97p | 64.97p | 43.31p | 64.97p | 1732 |
| 27/10/2011 | 64.97p | 64.97p | 54.14p | 64.97p | 0 |
| 26/10/2011 | 64.97p | 64.97p | 54.14p | 64.97p | 0 |
| 25/10/2011 | 64.97p | 64.97p | 54.14p | 64.97p | 0 |
| 24/10/2011 | 64.97p | 64.97p | 54.14p | 64.97p | 0 |
| 21/10/2011 | 64.97p | 64.97p | 54.14p | 64.97p | 0 |
| 20/10/2011 | 64.97p | 64.97p | 54.14p | 64.97p | 577 |
| 19/10/2011 | 64.97p | 64.97p | 54.14p | 64.97p | 0 |
| 18/10/2011 | 64.97p | 64.97p | 54.14p | 64.97p | 0 |
| 17/10/2011 | 64.97p | 64.97p | 54.14p | 64.97p | 1154 |
| 14/10/2011 | 64.97p | 64.97p | 54.14p | 64.97p | 0 |
| 13/10/2011 | 64.97p | 64.97p | 54.14p | 64.97p | 231 |
| 12/10/2011 | 64.97p | 68.22p | 64.97p | 64.97p | 26 |
| 11/10/2011 | 92.04p | 92.04p | 64.97p | 64.97p | 923 |
| 10/10/2011 | 92.04p | 92.04p | 79.05p | 92.04p | 0 |
| 07/10/2011 | 92.04p | 92.04p | 79.05p | 92.04p | 0 |
| 06/10/2011 | 92.04p | 92.04p | 79.05p | 92.04p | 0 |
| 05/10/2011 | 92.04p | 92.04p | 79.05p | 92.04p | 0 |
| 04/10/2011 | 92.04p | 92.04p | 79.05p | 92.04p | 0 |
| 03/10/2011 | 92.04p | 92.04p | 79.05p | 92.04p | 0 |
| 30/09/2011 | 92.04p | 92.04p | 79.05p | 92.04p | 0 |
| 29/09/2011 | 92.04p | 92.04p | 79.05p | 92.04p | 0 |
| 28/09/2011 | 92.04p | 92.04p | 79.05p | 92.04p | 0 |
| 27/09/2011 | 92.04p | 92.04p | 79.05p | 92.04p | 114 |
| 26/09/2011 | 92.04p | 92.04p | 64.97p | 92.04p | 1154 |
| 23/09/2011 | 97.46p | 97.46p | 86.63p | 92.04p | 462 |
| 22/09/2011 | 113.70p | 113.70p | 86.63p | 97.46p | 1801 |
| 21/09/2011 | 119.11p | 119.11p | 108.29p | 113.70p | 462 |
| 20/09/2011 | 119.11p | 119.11p | 119.11p | 119.11p | 0 |
| 19/09/2011 | 119.11p | 119.11p | 119.11p | 119.11p | 0 |
| 16/09/2011 | 119.11p | 119.11p | 119.11p | 119.11p | 0 |
| 15/09/2011 | 119.11p | 119.11p | 119.11p | 119.11p | 0 |
| 14/09/2011 | 119.11p | 129.94p | 86.63p | 119.11p | 2309 |
| 13/09/2011 | 129.94p | 129.94p | 86.63p | 129.94p | 2309 |
| 12/09/2011 | 129.94p | 135.36p | 108.29p | 129.94p | 1732 |
| 09/09/2011 | 135.36p | 135.36p | 135.36p | 135.36p | 0 |
| 08/09/2011 | 135.36p | 135.36p | 135.36p | 135.36p | 0 |
| 07/09/2011 | 135.36p | 135.36p | 135.36p | 135.36p | 0 |
| 06/09/2011 | 135.36p | 135.36p | 135.36p | 135.36p | 0 |
| 05/09/2011 | 135.36p | 135.36p | 135.36p | 135.36p | 0 |
| 02/09/2011 | 135.36p | 135.36p | 135.36p | 135.36p | 0 |
| 01/09/2011 | 135.36p | 135.36p | 135.36p | 135.36p | 0 |
| 31/08/2011 | 135.36p | 135.36p | 135.36p | 135.36p | 0 |
| 30/08/2011 | 135.36p | 135.36p | 135.36p | 135.36p | 0 |
| 26/08/2011 | 135.36p | 135.36p | 135.36p | 135.36p | 0 |
| 25/08/2011 | 135.36p | 135.36p | 135.36p | 135.36p | 0 |
| 24/08/2011 | 135.36p | 135.36p | 135.36p | 135.36p | 0 |
| 23/08/2011 | 135.36p | 135.36p | 135.36p | 135.36p | 0 |
| 22/08/2011 | 135.36p | 135.36p | 135.36p | 135.36p | 0 |
| 19/08/2011 | 135.36p | 135.36p | 135.36p | 135.36p | 0 |
| 18/08/2011 | 135.36p | 135.36p | 135.36p | 135.36p | 0 |
| 17/08/2011 | 135.36p | 135.36p | 135.36p | 135.36p | 0 |
| 16/08/2011 | 135.36p | 135.36p | 135.36p | 135.36p | 0 |
| 15/08/2011 | 135.36p | 135.36p | 135.36p | 135.36p | 0 |
| 12/08/2011 | 135.36p | 135.36p | 135.36p | 135.36p | 0 |
| 11/08/2011 | 135.36p | 135.36p | 135.36p | 135.36p | 0 |
| 10/08/2011 | 135.36p | 135.36p | 135.36p | 135.36p | 0 |
| 09/08/2011 | 135.36p | 135.36p | 135.36p | 135.36p | 0 |
| 08/08/2011 | 135.36p | 135.36p | 135.36p | 135.36p | 0 |
| 05/08/2011 | 135.36p | 135.36p | 135.36p | 135.36p | 0 |
| 04/08/2011 | 135.36p | 135.36p | 135.36p | 135.36p | 0 |
| 03/08/2011 | 135.36p | 135.36p | 135.36p | 135.36p | 0 |
| 02/08/2011 | 135.36p | 135.36p | 135.36p | 135.36p | 0 |
| 01/08/2011 | 135.36p | 135.36p | 135.36p | 135.36p | 0 |
| 29/07/2011 | 135.36p | 140.77p | 129.94p | 135.36p | 0 |
| 28/07/2011 | 135.36p | 140.77p | 129.94p | 135.36p | 0 |
| 27/07/2011 | 140.77p | 140.77p | 129.94p | 135.36p | 1154 |
| 26/07/2011 | 146.19p | 151.60p | 129.94p | 140.77p | 0 |
| 25/07/2011 | 146.19p | 146.19p | 129.94p | 146.19p | 0 |
| 22/07/2011 | 146.19p | 146.19p | 129.94p | 146.19p | 9350 |
| 21/07/2011 | 146.19p | 173.26p | 129.94p | 146.19p | 0 |
| 20/07/2011 | 146.19p | 173.26p | 129.94p | 146.19p | 0 |
| 19/07/2011 | 146.19p | 173.26p | 129.94p | 146.19p | 0 |
| 18/07/2011 | 173.26p | 173.26p | 129.94p | 146.19p | 6234 |
| 15/07/2011 | 173.26p | 173.26p | 151.60p | 173.26p | 0 |
| 14/07/2011 | 173.26p | 173.26p | 151.60p | 173.26p | 4617 |
| 13/07/2011 | 173.26p | 178.67p | 162.43p | 173.26p | 0 |
| 12/07/2011 | 173.26p | 178.67p | 162.43p | 173.26p | 0 |
| 11/07/2011 | 178.67p | 178.67p | 162.43p | 173.26p | 462 |
| 08/07/2011 | 178.67p | 178.67p | 178.67p | 178.67p | 0 |
| 07/07/2011 | 178.67p | 178.67p | 162.43p | 178.67p | 0 |
| 06/07/2011 | 178.67p | 178.67p | 162.43p | 178.67p | 291 |
| 05/07/2011 | 178.67p | 178.67p | 151.60p | 178.67p | 2309 |
| 04/07/2011 | 178.67p | 178.67p | 162.43p | 178.67p | 1385 |
| 01/07/2011 | 178.67p | 178.67p | 165.68p | 178.67p | 0 |
| 30/06/2011 | 178.67p | 178.67p | 165.68p | 178.67p | 0 |
| 29/06/2011 | 178.67p | 178.67p | 165.68p | 178.67p | 11 |
| 28/06/2011 | 178.67p | 178.67p | 108.29p | 178.67p | 0 |
| 27/06/2011 | 178.67p | 178.67p | 108.29p | 178.67p | 2309 |
| 24/06/2011 | 178.67p | 178.67p | 178.67p | 178.67p | 0 |
| 23/06/2011 | 178.67p | 178.67p | 178.67p | 178.67p | 0 |
| 22/06/2011 | 178.67p | 178.67p | 178.67p | 178.67p | 0 |
| 21/06/2011 | 178.67p | 178.67p | 178.67p | 178.67p | 0 |
| 20/06/2011 | 178.67p | 178.67p | 178.67p | 178.67p | 0 |
| 17/06/2011 | 178.67p | 178.67p | 162.43p | 178.67p | 0 |
| 16/06/2011 | 178.67p | 178.67p | 162.43p | 178.67p | 0 |
| 15/06/2011 | 178.67p | 178.67p | 162.43p | 178.67p | 693 |
| 14/06/2011 | 178.67p | 178.67p | 178.67p | 178.67p | 0 |
| 13/06/2011 | 178.67p | 178.67p | 178.67p | 178.67p | 0 |
| 10/06/2011 | 178.67p | 178.67p | 173.26p | 178.67p | 0 |
| 09/06/2011 | 178.67p | 178.67p | 173.26p | 178.67p | 0 |
| 08/06/2011 | 178.67p | 178.67p | 173.26p | 178.67p | 0 |
| 07/06/2011 | 178.67p | 178.67p | 173.26p | 178.67p | 0 |
| 06/06/2011 | 178.67p | 178.67p | 173.26p | 178.67p | 0 |
| 03/06/2011 | 205.74p | 205.74p | 173.26p | 178.67p | 1628 |
| 02/06/2011 | 205.74p | 205.74p | 205.74p | 205.74p | 0 |
| 01/06/2011 | 205.74p | 205.74p | 205.74p | 205.74p | 0 |
| 31/05/2011 | 205.74p | 205.74p | 205.74p | 205.74p | 0 |
| 27/05/2011 | 205.74p | 205.74p | 205.74p | 205.74p | 0 |
| 26/05/2011 | 205.74p | 205.74p | 205.74p | 205.74p | 0 |
| 25/05/2011 | 205.74p | 205.74p | 205.74p | 205.74p | 0 |
| 24/05/2011 | 205.74p | 205.74p | 205.74p | 205.74p | 0 |
| 23/05/2011 | 205.74p | 205.74p | 205.74p | 205.74p | 0 |
| 20/05/2011 | 205.74p | 205.74p | 205.74p | 205.74p | 0 |
| 19/05/2011 | 205.74p | 205.74p | 205.74p | 205.74p | 0 |
| 18/05/2011 | 205.74p | 205.74p | 205.74p | 205.74p | 0 |
| 17/05/2011 | 205.74p | 205.74p | 205.74p | 205.74p | 0 |
| 16/05/2011 | 205.74p | 205.74p | 205.74p | 205.74p | 0 |
| 13/05/2011 | 205.74p | 205.74p | 205.74p | 205.74p | 0 |
| 12/05/2011 | 205.74p | 205.74p | 194.91p | 205.74p | 0 |
| 11/05/2011 | 205.74p | 205.74p | 194.91p | 205.74p | 0 |
| 10/05/2011 | 205.74p | 205.74p | 194.91p | 205.74p | 6926 |
| 09/05/2011 | 205.74p | 205.74p | 194.91p | 205.74p | 0 |
| 06/05/2011 | 205.74p | 205.74p | 194.91p | 205.74p | 0 |
| 05/05/2011 | 205.74p | 205.74p | 194.91p | 205.74p | 0 |
| 04/05/2011 | 205.74p | 205.74p | 194.91p | 205.74p | 0 |
| 03/05/2011 | 205.74p | 205.74p | 194.91p | 205.74p | 0 |
| 28/04/2011 | 205.74p | 205.74p | 194.91p | 205.74p | 0 |
| 27/04/2011 | 205.74p | 205.74p | 194.91p | 205.74p | 0 |
| 26/04/2011 | 205.74p | 205.74p | 194.91p | 205.74p | 0 |
| 21/04/2011 | 205.74p | 205.74p | 194.91p | 205.74p | 0 |
| 20/04/2011 | 205.74p | 205.74p | 194.91p | 205.74p | 0 |
| 19/04/2011 | 205.74p | 205.74p | 194.91p | 205.74p | 0 |
| 18/04/2011 | 205.74p | 205.74p | 194.91p | 205.74p | 0 |
| 15/04/2011 | 205.74p | 205.74p | 194.91p | 205.74p | 0 |
| 14/04/2011 | 205.74p | 205.74p | 194.91p | 205.74p | 0 |
| 13/04/2011 | 205.74p | 205.74p | 194.91p | 205.74p | 0 |
| 12/04/2011 | 205.74p | 205.74p | 194.91p | 205.74p | 0 |
| 11/04/2011 | 205.74p | 205.74p | 194.91p | 205.74p | 0 |
| 08/04/2011 | 205.74p | 205.74p | 194.91p | 205.74p | 0 |
| 07/04/2011 | 194.91p | 205.74p | 194.91p | 205.74p | 175463 |
| 06/04/2011 | 194.91p | 227.40p | 194.91p | 194.91p | 0 |
| 05/04/2011 | 227.40p | 227.40p | 194.91p | 194.91p | 12583 |
| 04/04/2011 | 227.40p | 227.40p | 216.57p | 227.40p | 2309 |
| 01/04/2011 | 227.40p | 227.40p | 216.57p | 227.40p | 0 |
| 31/03/2011 | 227.40p | 227.40p | 216.57p | 227.40p | 462 |
| 30/03/2011 | 227.40p | 227.40p | 216.57p | 227.40p | 4617 |
| 29/03/2011 | 227.40p | 238.23p | 129.94p | 227.40p | 0 |
| 28/03/2011 | 238.23p | 238.23p | 129.94p | 227.40p | 346308 |
| 25/03/2011 | 238.23p | 238.23p | 129.94p | 238.23p | 161610 |
| 24/03/2011 | 238.23p | 238.23p | 216.57p | 238.23p | 1154 |
| 23/03/2011 | 238.23p | 249.06p | 216.57p | 238.23p | 254536 |
| 22/03/2011 | 238.23p | 238.23p | 173.26p | 238.23p | 0 |
| 21/03/2011 | 238.23p | 238.23p | 173.26p | 238.23p | 0 |
| 18/03/2011 | 238.23p | 238.23p | 173.26p | 238.23p | 0 |
| 17/03/2011 | 238.23p | 238.23p | 173.26p | 238.23p | 0 |
| 16/03/2011 | 238.23p | 238.23p | 173.26p | 238.23p | 8658 |
| 15/03/2011 | 238.23p | 238.23p | 216.57p | 238.23p | 739 |
| 14/03/2011 | 238.23p | 238.23p | 216.57p | 238.23p | 0 |
| 11/03/2011 | 238.23p | 238.23p | 216.57p | 238.23p | 0 |
| 10/03/2011 | 238.23p | 238.23p | 216.57p | 238.23p | 2655 |
| 09/03/2011 | 238.23p | 259.88p | 238.23p | 238.23p | 0 |
| 08/03/2011 | 238.23p | 259.88p | 238.23p | 238.23p | 0 |
| 07/03/2011 | 238.23p | 259.88p | 238.23p | 238.23p | 2886 |
| 04/03/2011 | 238.23p | 238.23p | 173.26p | 238.23p | 6926 |
| 03/03/2011 | 211.16p | 238.23p | 227.40p | 238.23p | 2309 |
| 02/03/2011 | 211.16p | 216.57p | 194.91p | 211.16p | 0 |
| 01/03/2011 | 238.23p | 216.57p | 194.91p | 211.16p | 3396 |
| 28/02/2011 | 238.23p | 238.23p | 216.57p | 238.23p | 0 |
| 25/02/2011 | 238.23p | 238.23p | 216.57p | 238.23p | 567 |
| 24/02/2011 | 238.23p | 238.23p | 216.57p | 238.23p | 0 |
| 23/02/2011 | 238.23p | 238.23p | 216.57p | 238.23p | 1154 |
| 22/02/2011 | 238.23p | 238.23p | 216.57p | 238.23p | 7388 |
| 21/02/2011 | 227.40p | 238.23p | 216.57p | 238.23p | 2309 |
| 18/02/2011 | 227.40p | 227.40p | 218.74p | 227.40p | 0 |
| 17/02/2011 | 227.40p | 227.40p | 218.74p | 227.40p | 115 |
| 16/02/2011 | 227.40p | 238.23p | 227.40p | 227.40p | 0 |
| 15/02/2011 | 227.40p | 238.23p | 227.40p | 227.40p | 253959 |
| 14/02/2011 | 227.40p | 228.27p | 227.40p | 227.40p | 0 |
| 11/02/2011 | 227.40p | 228.27p | 227.40p | 227.40p | 0 |
| 10/02/2011 | 227.40p | 228.27p | 227.40p | 227.40p | 0 |
| 09/02/2011 | 227.40p | 228.27p | 227.40p | 227.40p | 0 |
| 08/02/2011 | 227.40p | 228.27p | 227.40p | 227.40p | 0 |
| 07/02/2011 | 227.40p | 228.27p | 227.40p | 227.40p | 0 |
| 04/02/2011 | 227.40p | 228.27p | 227.40p | 227.40p | 0 |
| 03/02/2011 | 228.27p | 228.27p | 227.40p | 227.40p | 6926 |
| 02/02/2011 | 216.57p | 227.40p | 216.57p | 227.40p | 2041 |
| 01/02/2011 | 232.81p | 232.81p | 232.81p | 232.81p | 0 |
| 31/01/2011 | 232.81p | 232.81p | 232.81p | 232.81p | 0 |
| 28/01/2011 | 232.81p | 232.81p | 232.81p | 232.81p | 0 |
| 27/01/2011 | 232.81p | 232.81p | 227.40p | 232.81p | 386 |
| 26/01/2011 | 232.81p | 232.81p | 232.81p | 232.81p | 0 |
| 25/01/2011 | 232.81p | 232.81p | 232.81p | 232.81p | 0 |
| 24/01/2011 | 232.81p | 232.81p | 232.81p | 232.81p | 0 |
| 21/01/2011 | 232.81p | 238.23p | 227.40p | 232.81p | 17767 |
| 20/01/2011 | 232.81p | 233.90p | 205.74p | 232.81p | 12224 |
| 19/01/2011 | 140.77p | 233.90p | 140.77p | 232.81p | 40977 |
| 18/01/2011 | 129.94p | 129.94p | 129.94p | 129.94p | 0 |
*Close Price adjusted for both dividends and splits